Options Chain for LIVEPERSON INC COM (LPSN) - $4.94 as of 11/26/2025 8:37:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3,171 | 11/11/2025 | EST | ||||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.05 | 1 | 6,953 | 11/26/2025 | EST | ||||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3,638 | 11/24/2025 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 2,658 | EST | |||||||
| 2.00 | 2.30 | 3.30 | 2.80 | 0.05 | 0.00 | 0.00% | 1.40 | 0 | 0 | 3.05 | 0.99 | 0.03 | 0.00 | 10/9/2025 | 11/26/2025 3:59:58 PM EST |
| 3.00 | 1.45 | 2.45 | 1.95 | 2.97 | 0.00 | 0.00% | 0.65 | 0 | 34 | 2.30 | 0.88 | 0.08 | 0.00 | 11/12/2025 | 11/26/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 10/24/2025 | EST | ||||
| 4.00 | 0.90 | 1.85 | 1.38 | 1.40 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.11 | 0.73 | 0.12 | -0.01 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 4,742 | EST | |||||||
| 5.00 | 0.60 | 1.60 | 1.10 | 1.00 | 0.00 | 0.00% | 0.22 | 10 | 41 | 1.66 | 0.57 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 0.25 | 1.15 | 0.70 | 0.92 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.50 | 0.44 | 0.15 | -0.01 | 11/17/2025 | 11/26/2025 3:59:58 PM EST |
| 7.00 | 0.10 | 1.10 | 0.60 | 0.43 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.60 | 0.34 | 0.13 | -0.01 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 8.00 | 0.05 | 0.75 | 0.40 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.50 | 0.26 | 0.12 | -0.01 | 11/11/2025 | 11/26/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.36 | 0.19 | 0.10 | -0.01 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 65 | 2.46 | 0.14 | 0.08 | -0.01 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.38 | 0.11 | 0.07 | 0.00 | 11/11/2025 | 11/26/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 113 | 2.43 | 0.08 | 0.06 | 0.00 | 11/12/2025 | 11/26/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 25 | 1.76 | 0.07 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 0.30 | 0.20 | 0.16 | 0.00 | 0.00% | 0.40 | 0 | 1,631 | 11/20/2025 | EST | ||||
| 1.00 | 0.55 | 0.80 | 0.68 | 0.75 | 0.00 | 0.00% | 0.68 | 0 | 924 | 11/19/2025 | EST | ||||
| 1.50 | 1.05 | 1.30 | 1.18 | % | 0.79 | 0 | 6 | EST | |||||||
| 2.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.24 | -0.01 | 0.03 | 0.00 | 8/19/2025 | 11/26/2025 3:59:58 PM EST |
| 2.00 | 1.55 | 1.80 | 1.68 | 1.45 | 0.00 | 0.00% | 0.84 | 0 | 3 | 10/27/2025 | EST | ||||
| 3.00 | 2.50 | 2.90 | 2.70 | % | 0.90 | 0 | 2 | EST | |||||||
| 3.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.74 | -0.12 | 0.08 | 0.00 | 9/19/2025 | 11/26/2025 3:59:58 PM EST |
| 4.00 | 3.50 | 3.90 | 3.70 | % | 0.93 | 0 | 0 | EST | |||||||
| 4.00 | 0.25 | 0.85 | 0.55 | 0.50 | -0.05 | -9.10% | 0.14 | 2 | 12 | 1.38 | -0.27 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 0.85 | 1.55 | 1.20 | 1.12 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.55 | -0.43 | 0.15 | -0.01 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 1.35 | 2.25 | 1.80 | 1.74 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.39 | -0.56 | 0.15 | -0.01 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 7.00 | 2.20 | 3.20 | 2.70 | % | 0.39 | 0 | 0 | 1.49 | -0.66 | 0.13 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 8.00 | 3.00 | 4.00 | 3.50 | 3.30 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.30 | -0.74 | 0.12 | -0.01 | 11/17/2025 | 11/26/2025 3:59:58 PM EST |
| 9.00 | 4.00 | 5.00 | 4.50 | % | 0.50 | 0 | 0 | 2.50 | -0.81 | 0.10 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 10.00 | 4.70 | 5.70 | 5.20 | % | 0.52 | 0 | 0 | 2.24 | -0.86 | 0.08 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 11.00 | 5.70 | 6.70 | 6.20 | % | 0.56 | 0 | 0 | 2.40 | -0.89 | 0.07 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 12.00 | 6.70 | 7.70 | 7.20 | % | 0.60 | 0 | 0 | 2.53 | -0.92 | 0.06 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 13.00 | 7.80 | 8.70 | 8.25 | % | 0.63 | 0 | 0 | 2.65 | -0.93 | 0.05 | 0.00 | 11/26/2025 3:59:58 PM EST |